Skip to main content
Shatirah House Restaurant Co. (TADAWUL:6016)
Saudi Arabia flag Saudi Arabia · Delayed Price · Currency is SAR
7.84
+0.08 (1.03%)
Apr 29, 2026, 3:16 PM AST

TADAWUL:6016 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20267.838.077.757.927.922.06%1,110,100
Apr 28, 20267.857.897.687.767.76-0.39%527,271
Apr 27, 20267.907.957.797.797.79-0.64%697,468
Apr 26, 20267.908.097.847.847.84-0.63%871,225
Apr 23, 20268.008.287.897.897.89-0.75%1,744,189
Apr 22, 20267.758.037.717.957.952.32%1,341,032
Apr 21, 20267.817.927.707.777.77-622,821
Apr 20, 20268.068.107.757.777.77-3.60%943,458
Apr 19, 20267.838.407.808.068.062.68%3,067,373
Apr 16, 20267.787.947.757.857.851.03%763,745
Apr 15, 20267.557.807.507.777.773.88%1,396,053
Apr 14, 20267.287.557.287.487.482.75%966,054
Apr 13, 20267.377.377.257.287.28-0.68%268,550
Apr 12, 20267.397.397.277.337.33-0.14%265,155
Apr 9, 20267.507.507.307.347.34-0.68%389,411
Apr 8, 20267.397.497.367.397.393.21%525,865
Apr 7, 20267.507.507.107.167.16-4.28%701,543
Apr 6, 20267.557.587.477.487.48-0.27%426,290
Apr 5, 20267.437.667.407.507.500.54%827,279
Apr 2, 20267.607.607.457.467.46-1.97%437,862
Apr 1, 20267.627.677.567.617.610.53%448,960
Mar 31, 20267.507.657.467.577.570.93%615,245
Mar 30, 20267.597.647.467.507.50-1.19%658,113
Mar 29, 20267.747.807.567.597.59-1.68%544,480
Mar 26, 20267.968.027.727.727.72-2.40%618,735
Mar 25, 20267.878.137.787.917.910.51%533,746
Mar 24, 20267.908.007.827.877.870.51%146,750
Mar 16, 20267.717.847.677.837.831.69%118,186
Mar 15, 20267.907.987.707.707.70-2.04%221,803
Mar 12, 20267.838.017.837.867.86-1.38%120,287
Mar 11, 20268.108.107.907.977.97-1.97%239,575
Mar 10, 20268.098.178.018.138.130.49%130,396
Mar 9, 20268.168.227.978.098.09-0.86%206,068
Mar 8, 20268.048.288.008.168.161.75%289,852
Mar 5, 20267.918.057.868.028.021.39%219,077
Mar 4, 20267.467.937.467.917.914.77%250,781
Mar 3, 20267.667.687.497.557.55-1.31%177,921
Mar 2, 20267.607.827.547.657.65-0.52%199,062
Mar 1, 20267.127.907.127.697.69-2.78%462,276
Feb 26, 20267.998.187.897.917.91-0.50%387,495
Feb 25, 20268.008.267.927.957.950.63%410,455
Feb 24, 20268.108.157.907.907.90-2.83%286,168
Feb 23, 20268.288.478.108.138.13-4.01%287,616
Feb 19, 20268.958.988.418.478.47-5.36%374,932
Feb 18, 20268.959.028.918.958.95-0.78%113,145
Feb 17, 20268.919.078.869.029.020.78%260,007
Feb 16, 20269.089.108.938.958.95-1.32%356,388
Feb 15, 20269.179.179.019.079.07-447,501
Feb 12, 20269.229.229.059.079.07-0.66%348,607
Feb 11, 20269.099.279.019.139.130.22%346,825
Feb 10, 20269.179.259.069.119.110.55%245,705
Feb 9, 20269.209.609.069.069.060.11%1,205,828
Feb 8, 20269.209.318.999.059.05-0.98%515,267
Feb 5, 20269.139.249.119.149.14-1.08%322,759
Feb 4, 20269.219.299.089.249.24-0.22%536,452
Feb 3, 20269.409.609.249.269.26-1.80%628,570
Feb 2, 20269.259.559.249.439.431.18%454,853
Feb 1, 20269.409.689.309.329.32-3.22%394,063
Jan 29, 20269.729.799.529.639.63-0.31%574,697
Jan 28, 20269.6110.469.609.669.660.52%4,846,791
Jan 27, 20269.789.799.459.619.61-1.84%1,419,153
Jan 26, 20269.309.929.209.799.794.82%1,424,244
Jan 25, 20268.959.368.959.349.344.01%789,321
Jan 22, 20268.719.258.718.988.983.22%1,302,519
Jan 21, 20268.838.858.688.708.70-0.80%436,804
Jan 20, 20268.878.878.718.778.77-0.79%408,089
Jan 19, 20268.999.108.828.848.84-1.67%463,183
Jan 18, 20268.809.048.808.998.992.86%554,540
Jan 15, 20268.868.928.738.748.74-2.02%315,470
Jan 14, 20269.069.128.878.928.92-1.55%690,867
Jan 13, 20269.009.298.889.069.060.78%1,487,735
Jan 12, 20268.969.418.858.998.995.02%4,032,818
Jan 11, 20267.778.567.778.568.569.88%2,402,726
Jan 8, 20267.988.007.727.797.79-2.38%841,175
Jan 7, 20268.258.377.957.987.98-1.85%949,560
Jan 6, 20268.658.788.118.138.13-8.14%1,404,458
Jan 5, 20269.419.518.848.858.85-5.75%911,133
Jan 4, 20269.629.979.379.399.392.20%1,404,706
Jan 1, 20269.289.389.199.199.19-0.73%558,096
Dec 31, 20259.119.379.119.269.261.71%416,190
Dec 30, 20259.449.519.069.109.10-3.58%414,492
Dec 29, 20259.309.569.259.449.441.01%340,728
Dec 28, 20259.379.429.129.349.340.06%397,081
Dec 25, 20259.289.349.269.349.340.61%228,376
Dec 24, 20259.419.439.279.289.28-0.80%333,083
Dec 23, 20259.229.709.199.369.362.53%1,299,324
Dec 22, 20259.419.419.089.139.13-2.34%405,456
Dec 21, 20259.289.489.289.349.340.74%385,427
Dec 18, 20259.449.489.239.289.28-2.05%488,904
Dec 17, 20259.509.719.469.479.47-0.13%709,948
Dec 16, 20259.699.749.459.489.48-2.14%663,881
Dec 15, 202510.1310.369.589.699.69-4.02%1,635,566
Dec 14, 202510.2510.7410.0910.0910.09-1.04%1,997,548
Dec 11, 20259.5610.449.3810.2010.206.66%2,154,952
Dec 10, 20259.259.939.259.569.565.67%1,876,001
Dec 9, 20259.199.239.019.059.05-1.50%232,457
Dec 8, 20259.099.319.009.199.191.38%336,702
Dec 7, 20258.999.188.899.069.060.83%506,497
Dec 4, 20259.129.138.948.998.99-0.07%261,860
Dec 3, 20259.019.018.858.998.991.19%207,705